ACS Actividades de Construccion Y Servicios SA (OCI1)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 1.45322434151 | 55.05 | 55.9 | 53.4 | 1264 | 54.62004904 | DE |
| 4 | 4.35 | 8.44660194175 | 51.5 | 56.6 | 51.1 | 3331 | 54.49914885 | DE |
| 12 | 7.61 | 15.7752902156 | 48.24 | 56.6 | 46.98 | 1576 | 53.09977784 | DE |
| 26 | 13.81 | 32.8496669838 | 42.04 | 56.6 | 40.799999 | 1020 | 50.81535802 | DE |
| 52 | 15.81 | 39.4855144855 | 40.04 | 56.6 | 36.84 | 788 | 46.77192895 | DE |
| 156 | 23.42 | 72.2170829479 | 32.43 | 56.6 | 31.92 | 785 | 43.13162243 | DE |
| 260 | 23.42 | 72.2170829479 | 32.43 | 56.6 | 31.92 | 785 | 43.13162243 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742938020 | 55.35 | 1.05 | 1.93 | 54.25 | 55.35 | 54.25 | 1664 |
| 1742851620 | 54.3 | -0.05 | -0.09 | 54.9 | 55.1 | 53.95 | 1445 |
| 1742592420 | 54.35 | 0.7 | 1.30 | 53.65 | 54.35 | 53.45 | 852 |
| 1742506020 | 53.65 | -1.4 | -2.54 | 55.05 | 55.05 | 53.4 | 1098 |
| 1742419620 | 55.05 | 0 | 0.00 | 55.05 | 55.05 | 54.2 | 1263 |
| 1742333220 | 55.05 | 0.85 | 1.57 | 54.05 | 55.05 | 53.85 | 2918 |
| 1742246820 | 54.2 | -1.3 | -2.34 | 55.5 | 55.5 | 53.6 | 8165 |
| 1741987620 | 55.5 | 2 | 3.74 | 53.75 | 55.95 | 53.45 | 4251 |
| 1741901220 | 53.5 | -0.3 | -0.56 | 53.5 | 53.9 | 53.1 | 1174 |
| 1741814820 | 53.8 | -0.35 | -0.65 | 54 | 54.1 | 53.1 | 2091 |
| 1741728420 | 54.15 | 1.2 | 2.27 | 53.2 | 54.15 | 52.9 | 3632 |
| 1741642020 | 52.95 | -2.3 | -4.16 | 55.45 | 56.6 | 52.4 | 7781 |
| 1741382820 | 55.25 | -0.75 | -1.34 | 55.65 | 55.8 | 53.85 | 4789 |
| 1741296420 | 56 | 0 | 0.00 | 56 | 56.2 | 54.2 | 9381 |
| 1741210020 | 56 | 3.7 | 7.07 | 52.45 | 56.35 | 52.45 | 8554 |
| 1741123620 | 52.3 | 0.05 | 0.10 | 52.05 | 52.4 | 51.1 | 2682 |
| 1741037220 | 52.25 | 0.9 | 1.75 | 52.15 | 52.7 | 51.95 | 2328 |
| 1740778020 | 51.35 | -0.55 | -1.06 | 52.05 | 52.2 | 51.25 | 1721 |
| 1740691620 | 51.9 | 0.35 | 0.68 | 51.25 | 51.95 | 51.15 | 721 |
| 1740605220 | 51.55 | 0.2 | 0.39 | 51.5 | 51.8 | 51.5 | 106 |
| 1740518820 | 51.35 | 1.05 | 2.09 | 50.4 | 51.45 | 50.3 | 793 |
| 1740432420 | 50.3 | -0.95 | -1.85 | 51.8 | 51.8 | 50.3 | 391 |
| 1740173220 | 51.25 | -0.4 | -0.77 | 51.95 | 51.95 | 51.25 | 557 |
| 1740086820 | 51.65 | 0.45 | 0.88 | 51.4 | 51.85 | 51.3 | 962 |
| 1740000420 | 51.2 | -0.25 | -0.49 | 51.45 | 51.65 | 50.5 | 804 |
| 1739914020 | 51.45 | 0.75 | 1.48 | 50.95 | 51.55 | 50.7 | 239 |
| 1739827620 | 50.7 | 0.65 | 1.30 | 50 | 51.05 | 49.9 | 1272 |
| 1739568420 | 50.05 | -0.3 | -0.60 | 50.25 | 50.25 | 49.88 | 1428 |
| 1739482020 | 50.35 | 0.25 | 0.50 | 50.7 | 50.8 | 50.15 | 663 |
| 1739395620 | 50.1 | -0.15 | -0.30 | 50.25 | 50.4 | 50.05 | 368 |
| 1739309220 | 50.25 | -0.1 | -0.20 | 50.35 | 50.35 | 49.64 | 950 |
| 1739222820 | 50.35 | 0.77 | 1.55 | 49.68 | 50.35 | 49.68 | 340 |
| 1738963620 | 49.58 | 0.24 | 0.49 | 49.56 | 49.8 | 49.46 | 522 |
| 1738877220 | 49.34 | 0.3 | 0.61 | 49.2 | 49.46 | 49.12 | 571 |
| 1738790820 | 49.04 | -0.04 | -0.08 | 48.84 | 49.24 | 48.82 | 208 |
| 1738704420 | 49.08 | 0.64 | 1.32 | 48.48 | 49.12 | 48.42 | 68 |
| 1738618020 | 48.44 | -0.8 | -1.62 | 48.22 | 48.76 | 48.14 | 1477 |
| 1738358820 | 49.24 | -0.12 | -0.24 | 49.24 | 49.52 | 49.2 | 605 |
| 1738272420 | 49.36 | 0.86 | 1.77 | 49.06 | 49.46 | 49.06 | 611 |
| 1738186020 | 48.5 | 0.46 | 0.96 | 48.7 | 48.76 | 48.46 | 910 |
| 1738099620 | 48.04 | -0.04 | -0.08 | 48.1 | 48.5 | 48 | 889 |
| 1738013220 | 48.08 | -2.67 | -5.26 | 50.2 | 50.2 | 47.92 | 881 |
| 1737754020 | 50.75 | -1.2 | -2.31 | 52.15 | 52.15 | 50.6 | 319 |
| 1737667620 | 51.95 | 0.95 | 1.86 | 51 | 51.95 | 51 | 2063 |
| 1737581220 | 51 | 2.3 | 4.72 | 49.08 | 51.4 | 49.06 | 420 |
| 1737494820 | 48.7 | -0.12 | -0.25 | 48.34 | 48.72 | 47.72 | 506 |
| 1737408420 | 48.82 | 0.6 | 1.24 | 48.34 | 48.86 | 48.26 | 348 |
| 1737149220 | 48.22 | 0.68 | 1.43 | 47.7 | 48.38 | 47.7 | 1104 |
| 1737062820 | 47.54 | -0.04 | -0.08 | 47.74 | 48.2 | 47.3 | 52 |
| 1736976420 | 47.58 | 0.32 | 0.68 | 47.16 | 47.64 | 47.02 | 77 |
| 1736890020 | 47.26 | -0.2 | -0.42 | 47.3 | 47.3 | 46.98 | 468 |
| 1736803620 | 47.46 | -0.12 | -0.25 | 47.46 | 47.5 | 47.02 | 559 |
| 1736544420 | 47.58 | -0.92 | -1.90 | 48.5 | 48.7 | 47.44 | 459 |
| 1736458020 | 48.5 | -0.22 | -0.45 | 48.46 | 48.64 | 48.46 | 674 |
| 1736371620 | 48.72 | 1.02 | 2.14 | 47.78 | 48.72 | 47.66 | 802 |
| 1736285220 | 47.7 | -0.7 | -1.45 | 48.28 | 48.66 | 47.7 | 277 |
| 1736198820 | 48.4 | -0.2 | -0.41 | 48.78 | 48.78 | 48.14 | 350 |
| 1735939620 | 48.6 | -0.04 | -0.08 | 48.7 | 48.86 | 48.56 | 1066 |
| 1735853220 | 48.64 | 0.6 | 1.25 | 48.24 | 48.8 | 48.24 | 1326 |
| 1735594020 | 48.04 | 0.1 | 0.21 | 47.9 | 48.14 | 47.78 | 192 |
| 1735334820 | 47.94 | 0.66 | 1.40 | 48.08 | 48.1 | 47.38 | 324 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
